Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.47 | 106.87 | 105.54 | 105.61 | 656,892 | -0.68(-0.64%) |
Feb 27, 2018 | 107.56 | 107.61 | 106.28 | 106.29 | 454,663 | -1.07(-1.00%) |
Feb 26, 2018 | 106.92 | 107.63 | 105.73 | 107.36 | 460,924 | +0.88(+0.82%) |
Feb 23, 2018 | 105.81 | 106.55 | 105.19 | 106.48 | 510,969 | +0.80(+0.75%) |
Feb 22, 2018 | 105.12 | 106.09 | 104.57 | 105.69 | 552,794 | +1.18(+1.13%) |
Feb 21, 2018 | 104.65 | 106.52 | 104.43 | 104.51 | 509,561 | -0.14(-0.14%) |
Feb 20, 2018 | 105.57 | 106.06 | 104.38 | 104.65 | 614,608 | -1.54(-1.45%) |
Feb 16, 2018 | 106.19 | 106.19 | 106.19 | 0 | -0.65(-0.61%) | |
Feb 15, 2018 | 106.07 | 106.87 | 105.13 | 106.84 | 662,253 | +1.26(+1.19%) |
Feb 14, 2018 | 103.96 | 105.73 | 103.59 | 105.58 | 709,128 | +1.11(+1.06%) |
Feb 13, 2018 | 103.01 | 104.76 | 102.66 | 104.47 | 678,120 | +1.10(+1.06%) |
Feb 12, 2018 | 100.73 | 104.03 | 100.70 | 103.37 | 1,106,539 | +3.75(+3.76%) |
Feb 09, 2018 | 99.91 | 100.34 | 97.28 | 99.63 | 1,098,803 | +0.62(+0.62%) |
Feb 08, 2018 | 102.46 | 102.69 | 98.99 | 99.01 | 882,593 | -3.58(-3.49%) |
Feb 07, 2018 | 102.10 | 104.44 | 102.10 | 102.60 | 953,933 | +0.48(+0.47%) |
Feb 06, 2018 | 99.80 | 102.47 | 99.65 | 102.11 | 1,476,227 | -0.80(-0.78%) |
Feb 05, 2018 | 104.39 | 105.41 | 102.19 | 102.92 | 847,415 | -2.23(-2.12%) |
Feb 02, 2018 | 107.18 | 107.74 | 105.05 | 105.14 | 1,032,934 | -2.44(-2.27%) |
Feb 01, 2018 | 106.91 | 108.55 | 105.52 | 107.58 | 1,444,098 | -2.07(-1.89%) |
Jan 31, 2018 | 108.41 | 110.54 | 107.26 | 109.66 | 1,868,204 | +4.78(+4.56%) |
Jan 30, 2018 | 105.75 | 105.96 | 104.87 | 104.88 | 1,162,397 | -1.20(-1.13%) |
Jan 29, 2018 | 107.93 | 108.31 | 105.97 | 106.07 | 740,156 | -2.10(-1.94%) |
Jan 26, 2018 | 108.51 | 108.75 | 107.75 | 108.17 | 477,240 | +0.05(+0.05%) |
Jan 25, 2018 | 107.66 | 108.66 | 107.47 | 108.12 | 583,250 | +0.80(+0.75%) |
Jan 24, 2018 | 107.39 | 107.53 | 106.79 | 107.32 | 561,528 | +0.29(+0.27%) |
Jan 23, 2018 | 107.63 | 107.63 | 106.91 | 107.03 | 606,786 | -0.89(-0.82%) |
Jan 22, 2018 | 108.46 | 108.82 | 107.50 | 107.92 | 595,970 | -0.54(-0.50%) |
Jan 19, 2018 | 108.54 | 110.12 | 107.98 | 108.46 | 767,072 | +0.63(+0.59%) |
Jan 18, 2018 | 107.22 | 108.38 | 106.42 | 107.83 | 652,304 | +1.56(+1.47%) |
Jan 17, 2018 | 105.52 | 106.98 | 105.16 | 106.26 | 540,459 | +1.34(+1.28%) |
Jan 16, 2018 | 106.84 | 107.26 | 104.51 | 104.92 | 694,342 | -1.76(-1.65%) |
Jan 12, 2018 | 106.68 | 106.68 | 106.68 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.27 | 106.94 | 105.93 | 106.88 | 362,809 | +0.88(+0.83%) |
Jan 10, 2018 | 106.00 | 388,958 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.12 | 106.63 | 105.91 | 106.29 | 538,838 | +0.28(+0.26%) |
Jan 08, 2018 | 105.60 | 106.56 | 105.51 | 106.01 | 743,386 | +0.39(+0.37%) |
Jan 05, 2018 | 104.65 | 105.94 | 104.42 | 105.62 | 488,985 | +1.23(+1.18%) |
Jan 04, 2018 | 104.06 | 104.69 | 103.88 | 104.38 | 591,767 | +0.69(+0.66%) |
Jan 03, 2018 | 103.53 | 103.84 | 103.13 | 103.70 | 716,708 | +0.30(+0.29%) |
Jan 02, 2018 | 102.93 | 103.40 | 102.57 | 103.40 | 449,560 | +0.73(+0.71%) |
Dec 29, 2017 | 102.67 | 102.67 | 102.67 | 0 | -0.63(-0.61%) | |
Dec 28, 2017 | 103.40 | 103.40 | 102.74 | 103.30 | 309,057 | +0.38(+0.37%) |
Dec 27, 2017 | 102.68 | 103.23 | 102.44 | 102.92 | 418,923 | +0.29(+0.28%) |
Dec 26, 2017 | 102.02 | 102.65 | 101.80 | 102.63 | 304,056 | +0.58(+0.57%) |
Dec 22, 2017 | 102.05 | 102.33 | 101.30 | 102.05 | 636,500 | +0.13(+0.13%) |
Dec 21, 2017 | 104.58 | 104.58 | 101.77 | 101.92 | 594,370 | -2.38(-2.28%) |
Dec 20, 2017 | 104.60 | 105.40 | 104.16 | 104.30 | 858,711 | -0.38(-0.36%) |
Dec 19, 2017 | 104.13 | 105.14 | 103.97 | 104.67 | 966,406 | +0.88(+0.84%) |
Dec 18, 2017 | 103.87 | 104.45 | 103.30 | 103.79 | 776,648 | +0.19(+0.18%) |
Dec 15, 2017 | 103.39 | 103.80 | 102.93 | 103.61 | 1,204,471 | +1.46(+1.43%) |
Dec 14, 2017 | 102.18 | 102.82 | 101.98 | 102.15 | 717,012 | -0.08(-0.08%) |
Dec 13, 2017 | 102.20 | 102.47 | 101.84 | 102.23 | 581,704 | -0.08(-0.08%) |
Dec 12, 2017 | 102.31 | 103.29 | 101.59 | 102.31 | 599,485 | -0.47(-0.45%) |
Dec 11, 2017 | 101.77 | 103.07 | 101.46 | 102.78 | 906,435 | +1.12(+1.10%) |
Dec 08, 2017 | 100.43 | 101.76 | 100.07 | 101.66 | 978,254 | +1.23(+1.23%) |
Dec 07, 2017 | 99.72 | 100.58 | 99.72 | 100.42 | 714,440 | +0.75(+0.75%) |
Dec 06, 2017 | 100.96 | 101.07 | 99.57 | 99.67 | 956,929 | -1.52(-1.50%) |
Dec 05, 2017 | 100.25 | 101.78 | 100.25 | 101.19 | 1,009,814 | +1.47(+1.47%) |
Dec 04, 2017 | 100.97 | 100.97 | 99.60 | 99.73 | 878,456 | -0.54(-0.54%) |